Options Chain for CARDINAL HEALTH INC COM (CAH) - $158.28 as of 7/25/2025 12:31:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 75.60 | 79.80 | 77.70 | % | 0.97 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 85.00 | 71.10 | 74.80 | 72.95 | % | 0.86 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 90.00 | 65.70 | 69.80 | 67.75 | % | 0.75 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 95.00 | 60.70 | 64.80 | 62.75 | % | 0.66 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 100.00 | 55.90 | 59.80 | 57.85 | % | 0.58 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 105.00 | 50.70 | 54.70 | 52.70 | % | 0.50 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 110.00 | 45.70 | 49.70 | 47.70 | % | 0.43 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 115.00 | 40.80 | 44.70 | 42.75 | % | 0.37 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 120.00 | 36.20 | 39.40 | 37.80 | % | 0.32 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 125.00 | 30.70 | 34.80 | 32.75 | % | 0.26 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 130.00 | 26.90 | 29.80 | 28.35 | % | 0.22 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 135.00 | 22.30 | 24.80 | 23.55 | % | 0.17 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 136.00 | 21.30 | 23.80 | 22.55 | % | 0.17 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 137.00 | 20.30 | 22.80 | 21.55 | % | 0.16 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 138.00 | 18.90 | 21.80 | 20.35 | % | 0.15 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 139.00 | 17.90 | 20.90 | 19.40 | % | 0.14 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 140.00 | 17.40 | 19.80 | 18.60 | % | 0.13 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 7/25/2025 12:43:56 PM EST | |||
| 141.00 | 16.40 | 18.80 | 17.60 | % | 0.12 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 7/25/2025 12:43:56 PM EST | |||
| 142.00 | 15.40 | 17.80 | 16.60 | % | 0.12 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 7/25/2025 12:43:56 PM EST | |||
| 143.00 | 14.40 | 16.80 | 15.60 | % | 0.11 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 7/25/2025 12:43:56 PM EST | |||
| 144.00 | 13.40 | 15.80 | 14.60 | % | 0.10 | 0 | 0 | 0.79 | 0.99 | 0.01 | -0.03 | 7/25/2025 12:43:56 PM EST | |||
| 145.00 | 12.40 | 15.00 | 13.70 | % | 0.09 | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.05 | 7/25/2025 12:43:56 PM EST | |||
| 146.00 | 10.90 | 13.40 | 12.15 | % | 0.08 | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.06 | 7/25/2025 12:43:56 PM EST | |||
| 147.00 | 10.10 | 13.00 | 11.55 | 17.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.72 | 0.96 | 0.01 | -0.07 | 6/23/2025 | 7/25/2025 12:43:56 PM EST |
| 148.00 | 9.00 | 12.00 | 10.50 | % | 0.07 | 0 | 0 | 0.67 | 0.94 | 0.02 | -0.08 | 7/25/2025 12:43:56 PM EST | |||
| 149.00 | 8.40 | 11.10 | 9.75 | % | 0.07 | 0 | 0 | 0.66 | 0.93 | 0.02 | -0.09 | 7/25/2025 12:43:56 PM EST | |||
| 150.00 | 7.40 | 9.40 | 8.40 | 16.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.59 | 0.89 | 0.03 | -0.12 | 7/3/2025 | 7/25/2025 12:43:56 PM EST |
| 152.50 | 5.50 | 7.50 | 6.50 | % | 0.04 | 0 | 0 | 0.29 | 0.82 | 0.04 | -0.15 | 7/25/2025 12:43:56 PM EST | |||
| 155.00 | 3.50 | 4.10 | 3.80 | 5.00 | +0.22 | +4.61% | 0.02 | 1 | 5 | 0.22 | 0.71 | 0.06 | -0.16 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 157.50 | 2.05 | 2.30 | 2.18 | 2.25 | -0.10 | -4.26% | 0.01 | 46 | 46 | 0.22 | 0.55 | 0.08 | -0.16 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 160.00 | 0.85 | 1.40 | 1.13 | 1.50 | -0.06 | -3.85% | 0.01 | 5 | 103 | 0.21 | 0.35 | 0.08 | -0.13 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 162.50 | 0.30 | 0.70 | 0.50 | 0.55 | -0.17 | -23.62% | 0.00 | 54 | 539 | 0.22 | 0.18 | 0.06 | -0.09 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 165.00 | 0.10 | 0.20 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.21 | 0.08 | 0.03 | -0.05 | 7/24/2025 | 7/25/2025 12:43:56 PM EST |
| 167.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.28 | 0.03 | 0.01 | -0.02 | 7/21/2025 | 7/25/2025 12:43:56 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.26 | 0.01 | 0.01 | -0.01 | 7/18/2025 | 7/25/2025 12:43:56 PM EST |
| 172.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 177.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 12:43:56 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 182.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 187.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 190.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 12:43:56 PM EST |
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 210.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 215.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 220.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 225.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 230.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 235.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 136.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 137.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 138.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 139.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 7/25/2025 12:43:56 PM EST | |||
| 141.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 7/25/2025 12:43:56 PM EST | |||
| 142.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 7/25/2025 12:43:56 PM EST | |||
| 143.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 7/25/2025 12:43:56 PM EST | |||
| 144.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.01 | -0.03 | 7/25/2025 12:43:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.01 | -0.05 | 7/25/2025 12:43:56 PM EST | |||
| 146.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | -0.03 | 0.01 | -0.06 | 7/25/2025 12:43:56 PM EST | |||
| 147.00 | 0.10 | 0.75 | 0.43 | 0.24 | -0.06 | -20.00% | 0.00 | 1 | 15 | 0.48 | -0.04 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 148.00 | 0.10 | 0.75 | 0.43 | % | 0.00 | 0 | 0 | 0.35 | -0.06 | 0.02 | -0.08 | 7/25/2025 12:43:56 PM EST | |||
| 149.00 | 0.15 | 0.75 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.42 | -0.07 | 0.02 | -0.09 | 7/21/2025 | 7/25/2025 12:43:56 PM EST |
| 150.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.35 | -58.34% | 0.00 | 4 | 40 | 0.32 | -0.11 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 152.50 | 0.45 | 0.65 | 0.55 | 0.55 | +0.10 | +22.23% | 0.00 | 6 | 61 | 0.27 | -0.18 | 0.04 | -0.15 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 155.00 | 0.90 | 1.15 | 1.03 | 0.85 | -0.10 | -10.53% | 0.01 | 13 | 131 | 0.25 | -0.29 | 0.06 | -0.16 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 157.50 | 1.80 | 2.00 | 1.90 | 1.80 | +0.20 | +12.50% | 0.01 | 10 | 260 | 0.23 | -0.45 | 0.08 | -0.16 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 160.00 | 3.10 | 3.50 | 3.30 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.23 | -0.65 | 0.08 | -0.13 | 7/24/2025 | 7/25/2025 12:43:56 PM EST |
| 162.50 | 4.90 | 5.40 | 5.15 | 5.04 | +0.47 | +10.29% | 0.03 | 1 | 4 | 0.26 | -0.82 | 0.06 | -0.09 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 165.00 | 6.30 | 8.30 | 7.30 | 5.03 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.42 | -0.92 | 0.03 | -0.05 | 7/14/2025 | 7/25/2025 12:43:56 PM EST |
| 167.50 | 7.90 | 10.60 | 9.25 | 10.34 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.46 | -0.97 | 0.01 | -0.02 | 7/23/2025 | 7/25/2025 12:43:56 PM EST |
| 170.00 | 10.30 | 13.00 | 11.65 | 9.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | -0.99 | 0.01 | -0.01 | 7/15/2025 | 7/25/2025 12:43:56 PM EST |
| 172.50 | 13.00 | 15.30 | 14.15 | % | 0.08 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 175.00 | 15.60 | 18.10 | 16.85 | % | 0.10 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 177.50 | 17.90 | 20.60 | 19.25 | % | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 180.00 | 21.30 | 23.10 | 22.20 | % | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 182.50 | 22.90 | 25.60 | 24.25 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 185.00 | 25.30 | 29.40 | 27.35 | % | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 187.50 | 27.80 | 31.90 | 29.85 | % | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 190.00 | 30.30 | 34.40 | 32.35 | % | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 195.00 | 35.30 | 39.40 | 37.35 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 200.00 | 40.30 | 44.40 | 42.35 | % | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 205.00 | 45.60 | 49.40 | 47.50 | % | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 210.00 | 50.60 | 54.40 | 52.50 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 215.00 | 55.40 | 59.40 | 57.40 | % | 0.27 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 220.00 | 60.50 | 64.30 | 62.40 | % | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 225.00 | 65.30 | 68.60 | 66.95 | % | 0.30 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 230.00 | 70.30 | 74.40 | 72.35 | % | 0.31 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 235.00 | 75.30 | 79.30 | 77.30 | % | 0.33 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST |